Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada · Delayed Price · Currency is CAD 19.75
+0.01 (0.05%)
At close: Jan 9, 2026
TSX:DXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.72 | 19.75 | 19.72 | 19.75 | 19.75 | 0.05% | 11,336 |
| Jan 8, 2026 | 19.73 | 19.74 | 19.73 | 19.74 | 19.74 | 0.10% | 12,520 |
| Jan 7, 2026 | 19.74 | 19.74 | 19.72 | 19.72 | 19.72 | -0.05% | 6,884 |
| Jan 6, 2026 | 19.71 | 19.73 | 19.71 | 19.73 | 19.73 | 0.05% | 12,806 |
| Jan 5, 2026 | 19.71 | 19.73 | 19.71 | 19.72 | 19.72 | -0.05% | 17,586 |
| Jan 2, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - | 817 |
| Dec 31, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.73 | 0.10% | 8,255 |
| Dec 30, 2025 | 19.72 | 19.73 | 19.71 | 19.71 | 19.71 | -0.10% | 6,912 |
| Dec 29, 2025 | 19.74 | 19.76 | 19.73 | 19.73 | 19.68 | -0.20% | 9,875 |
| Dec 24, 2025 | 19.75 | 19.77 | 19.75 | 19.77 | 19.72 | 0.15% | 11,479 |
| Dec 23, 2025 | 19.77 | 19.78 | 19.74 | 19.74 | 19.69 | -0.15% | 15,712 |
| Dec 22, 2025 | 19.75 | 19.77 | 19.74 | 19.77 | 19.72 | 0.05% | 19,908 |
| Dec 19, 2025 | 19.76 | 19.77 | 19.74 | 19.76 | 19.71 | 0.15% | 15,341 |
| Dec 18, 2025 | 19.75 | 19.75 | 19.73 | 19.73 | 19.68 | - | 66,336 |
| Dec 17, 2025 | 19.76 | 19.76 | 19.73 | 19.73 | 19.68 | -0.15% | 7,782 |
| Dec 16, 2025 | 19.73 | 19.76 | 19.73 | 19.76 | 19.71 | 0.25% | 14,387 |
| Dec 15, 2025 | 19.72 | 19.75 | 19.70 | 19.71 | 19.66 | -0.20% | 15,084 |
| Dec 12, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.70 | - | 25,942 |
| Dec 11, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.70 | 0.20% | 14,641 |
| Dec 10, 2025 | 19.71 | 19.72 | 19.70 | 19.71 | 19.66 | - | 31,617 |
| Dec 9, 2025 | 19.71 | 19.72 | 19.70 | 19.71 | 19.66 | -0.10% | 23,622 |
| Dec 8, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.68 | 0.15% | 3,877 |
| Dec 5, 2025 | 19.73 | 19.73 | 19.69 | 19.70 | 19.65 | -0.20% | 289,165 |
| Dec 4, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.69 | 0.05% | 42,857 |
| Dec 3, 2025 | 19.73 | 19.73 | 19.71 | 19.73 | 19.68 | - | 13,700 |
| Dec 2, 2025 | 19.70 | 19.74 | 19.70 | 19.73 | 19.68 | 0.31% | 15,112 |
| Dec 1, 2025 | 19.72 | 19.72 | 19.67 | 19.67 | 19.62 | -0.25% | 63,435 |
| Nov 28, 2025 | 19.71 | 19.73 | 19.71 | 19.72 | 19.67 | 0.05% | 12,937 |
| Nov 27, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | 19.66 | - | 11,377 |
| Nov 26, 2025 | 19.72 | 19.72 | 19.70 | 19.71 | 19.66 | -0.05% | 15,336 |
| Nov 25, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.67 | -0.25% | 19,747 |
| Nov 24, 2025 | 19.77 | 19.78 | 19.76 | 19.77 | 19.66 | 0.15% | 23,281 |
| Nov 21, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.63 | -0.10% | 10,505 |
| Nov 20, 2025 | 19.76 | 19.76 | 19.75 | 19.76 | 19.65 | - | 14,724 |
| Nov 19, 2025 | 19.75 | 19.76 | 19.75 | 19.76 | 19.65 | - | 8,895 |
| Nov 18, 2025 | 19.74 | 19.76 | 19.74 | 19.76 | 19.65 | 0.10% | 25,111 |
| Nov 17, 2025 | 19.76 | 19.76 | 19.73 | 19.74 | 19.63 | -0.10% | 10,805 |
| Nov 14, 2025 | 19.76 | 19.76 | 19.74 | 19.76 | 19.65 | 0.10% | 11,229 |
| Nov 13, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.63 | -0.05% | 14,511 |
| Nov 12, 2025 | 19.75 | 19.76 | 19.74 | 19.75 | 19.64 | -0.05% | 16,111 |
| Nov 11, 2025 | 19.75 | 19.76 | 19.73 | 19.76 | 19.65 | 0.05% | 15,821 |
| Nov 10, 2025 | 19.75 | 19.75 | 19.73 | 19.75 | 19.64 | 0.05% | 35,083 |
| Nov 7, 2025 | 19.74 | 19.75 | 19.73 | 19.74 | 19.63 | 0.05% | 8,795 |
| Nov 6, 2025 | 19.74 | 19.75 | 19.73 | 19.73 | 19.62 | -0.05% | 22,968 |
| Nov 5, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.63 | -0.05% | 36,078 |
| Nov 4, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.64 | 0.05% | 9,748 |
| Nov 3, 2025 | 19.74 | 19.75 | 19.72 | 19.74 | 19.63 | - | 99,383 |
| Oct 31, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.63 | 0.10% | 16,074 |
| Oct 30, 2025 | 19.72 | 19.75 | 19.72 | 19.72 | 19.61 | 0.05% | 32,601 |
| Oct 29, 2025 | 19.73 | 19.73 | 19.70 | 19.71 | 19.60 | -0.10% | 14,523 |